Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 43.65 | 43.84 | 41.78 | 42.60 | 35,813,776 | -3.05(-6.68%) |
Oct 30, 2017 | 45.23 | 45.74 | 45.17 | 45.65 | 8,478,884 | +0.08(+0.16%) |
Oct 27, 2017 | 44.85 | 45.68 | 44.57 | 45.58 | 10,730,980 | +0.64(+1.43%) |
Oct 26, 2017 | 45.18 | 45.43 | 44.82 | 44.93 | 6,310,677 | -0.03(-0.07%) |
Oct 25, 2017 | 45.08 | 45.46 | 44.66 | 44.97 | 9,077,365 | -0.34(-0.76%) |
Oct 24, 2017 | 44.63 | 45.47 | 44.60 | 45.31 | 13,668,306 | +0.72(+1.61%) |
Oct 23, 2017 | 43.68 | 44.92 | 43.54 | 44.59 | 11,704,446 | +1.14(+2.63%) |
Oct 20, 2017 | 43.86 | 43.92 | 43.38 | 43.45 | 10,590,416 | -0.23(-0.52%) |
Oct 19, 2017 | 43.45 | 43.76 | 43.44 | 43.67 | 8,172,025 | +0.07(+0.15%) |
Oct 18, 2017 | 43.88 | 43.99 | 43.45 | 43.61 | 7,223,074 | -0.17(-0.38%) |
Oct 17, 2017 | 43.70 | 43.80 | 43.30 | 43.77 | 9,175,008 | +0.03(+0.06%) |
Oct 16, 2017 | 44.25 | 44.27 | 43.69 | 43.75 | 7,101,294 | -0.37(-0.83%) |
Oct 13, 2017 | 44.58 | 44.58 | 44.05 | 44.11 | 8,388,058 | -0.15(-0.34%) |
Oct 12, 2017 | 45.00 | 45.25 | 44.23 | 44.27 | 8,455,300 | -0.94(-2.07%) |
Oct 11, 2017 | 44.92 | 45.42 | 44.82 | 45.20 | 11,287,455 | +0.21(+0.46%) |
Oct 10, 2017 | 44.22 | 45.02 | 44.20 | 44.99 | 10,487,822 | +0.83(+1.87%) |
Oct 09, 2017 | 44.00 | 44.25 | 43.75 | 44.16 | 6,965,226 | +0.33(+0.74%) |
Oct 06, 2017 | 43.56 | 43.96 | 43.56 | 43.84 | 5,741,632 | +0.12(+0.27%) |
Oct 05, 2017 | 43.57 | 43.79 | 43.40 | 43.72 | 6,201,088 | +0.33(+0.75%) |
Oct 04, 2017 | 43.37 | 43.53 | 43.15 | 43.40 | 5,492,887 | -0.05(-0.12%) |
Oct 03, 2017 | 43.42 | 43.61 | 43.14 | 43.45 | 5,241,754 | +0.12(+0.27%) |
Oct 02, 2017 | 43.51 | 43.56 | 43.18 | 43.33 | 5,315,214 | +0.03(+0.08%) |
Sep 29, 2017 | 43.35 | 43.47 | 43.11 | 43.30 | 6,431,115 | +0.08(+0.17%) |
Sep 28, 2017 | 42.91 | 43.46 | 42.85 | 43.22 | 6,863,964 | +0.17(+0.39%) |
Sep 27, 2017 | 42.95 | 43.10 | 42.72 | 43.05 | 9,818,703 | +0.35(+0.82%) |
Sep 26, 2017 | 43.22 | 43.32 | 42.47 | 42.70 | 11,229,522 | -0.41(-0.95%) |
Sep 25, 2017 | 43.35 | 43.67 | 43.10 | 43.11 | 9,791,825 | -0.39(-0.90%) |
Sep 22, 2017 | 43.28 | 43.62 | 43.26 | 43.51 | 4,915,161 | +0.05(+0.12%) |
Sep 21, 2017 | 43.31 | 43.60 | 43.19 | 43.45 | 6,884,437 | +0.04(+0.10%) |
Sep 20, 2017 | 43.79 | 43.86 | 43.00 | 43.41 | 10,057,942 | -0.27(-0.61%) |
Sep 19, 2017 | 43.64 | 43.48 | 43.68 | 6,974,365 | +0.04(+0.10%) | |
Sep 18, 2017 | 43.63 | 43.74 | 43.39 | 43.64 | 7,186,230 | +0.05(+0.11%) |
Sep 15, 2017 | 43.39 | 43.67 | 42.96 | 43.59 | 15,778,331 | +0.59(+1.38%) |
Sep 14, 2017 | 42.57 | 43.09 | 42.32 | 43.00 | 9,268,647 | +0.39(+0.92%) |
Sep 13, 2017 | 42.43 | 42.68 | 42.36 | 42.60 | 7,412,823 | +0.09(+0.22%) |
Sep 12, 2017 | 42.26 | 42.65 | 42.20 | 42.51 | 5,420,019 | +0.28(+0.65%) |
Sep 11, 2017 | 41.71 | 42.32 | 41.68 | 42.24 | 8,946,989 | +0.78(+1.87%) |
Sep 08, 2017 | 42.05 | 42.14 | 40.86 | 41.46 | 15,337,101 | -0.62(-1.47%) |
Sep 07, 2017 | 42.23 | 42.34 | 41.97 | 42.08 | 12,015,296 | -0.06(-0.14%) |
Sep 06, 2017 | 41.92 | 42.40 | 41.62 | 42.14 | 19,404,970 | +0.35(+0.84%) |
Sep 05, 2017 | 43.31 | 43.35 | 41.62 | 41.78 | 21,325,776 | -1.69(-3.88%) |
Sep 01, 2017 | 43.87 | 44.07 | 43.37 | 43.47 | 6,347,980 | -0.18(-0.42%) |
Aug 31, 2017 | 43.65 | 43.92 | 43.53 | 43.66 | 9,837,045 | +0.13(+0.29%) |
Aug 30, 2017 | 43.62 | 43.67 | 43.06 | 43.53 | 5,837,608 | +0.26(+0.60%) |
Aug 29, 2017 | 42.85 | 43.31 | 42.83 | 43.27 | 5,963,798 | +0.00(+0.00%) |
Aug 28, 2017 | 43.24 | 43.27 | 42.98 | 43.27 | 5,410,776 | +0.29(+0.68%) |
Aug 25, 2017 | 43.60 | 43.66 | 42.97 | 42.98 | 10,513,627 | -0.38(-0.88%) |
Aug 24, 2017 | 43.26 | 43.54 | 43.17 | 43.36 | 7,504,022 | +0.21(+0.50%) |
Aug 23, 2017 | 43.20 | 43.29 | 42.77 | 43.14 | 6,366,857 | -0.10(-0.23%) |
Aug 22, 2017 | 43.13 | 43.47 | 43.13 | 43.24 | 5,378,423 | +0.31(+0.71%) |
Aug 21, 2017 | 42.95 | 43.02 | 42.54 | 42.94 | 6,301,963 | +0.05(+0.12%) |
Aug 18, 2017 | 43.17 | 43.30 | 42.87 | 42.89 | 8,106,646 | -0.29(-0.67%) |
Aug 17, 2017 | 43.94 | 44.12 | 43.18 | 43.18 | 7,976,421 | -0.86(-1.95%) |
Aug 16, 2017 | 44.66 | 44.69 | 43.99 | 44.04 | 8,976,234 | -0.46(-1.04%) |
Aug 15, 2017 | 44.33 | 44.67 | 44.07 | 44.50 | 9,534,626 | +0.26(+0.60%) |
Aug 14, 2017 | 43.81 | 44.31 | 43.71 | 44.23 | 9,827,781 | +0.69(+1.57%) |
Aug 11, 2017 | 43.28 | 43.89 | 43.19 | 43.55 | 7,135,506 | +0.31(+0.73%) |
Aug 10, 2017 | 43.40 | 43.57 | 43.04 | 43.23 | 13,035,682 | -0.36(-0.81%) |
Aug 09, 2017 | 43.00 | 43.61 | 42.95 | 43.59 | 9,788,012 | +0.40(+0.92%) |
Aug 08, 2017 | 43.41 | 44.05 | 43.13 | 43.19 | 12,662,310 | -0.34(-0.78%) |
Aug 07, 2017 | 43.37 | 43.65 | 43.36 | 43.53 | 7,943,409 | +0.07(+0.15%) |
Aug 04, 2017 | 43.78 | 43.78 | 43.38 | 43.47 | 10,505,435 | -0.27(-0.62%) |
Aug 03, 2017 | 43.91 | 44.06 | 43.57 | 43.74 | 10,463,833 | -0.18(-0.41%) |
Aug 02, 2017 | 44.02 | 44.10 | 43.60 | 43.92 | 27,945,430 | -0.20(-0.45%) |